Hertz Global Holdings Inc (HTZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -10.2974828375 | 4.37 | 4.63 | 3.65 | 5929850 | 4.21733235 | CS |
| 4 | 0.08 | 2.08333333333 | 3.84 | 4.63 | 3.2 | 6954451 | 3.77946326 | CS |
| 12 | -0.75 | -16.0599571734 | 4.67 | 6.605 | 2.905 | 8836658 | 4.24255384 | CS |
| 26 | -4.8 | -55.0458715596 | 8.72 | 9.07 | 2.905 | 7223457 | 5.53209713 | CS |
| 52 | -14.11 | -78.2584581253 | 18.03 | 18.29 | 2.905 | 5669813 | 7.66125011 | CS |
| 156 | -22.33 | -85.0666666667 | 26.25 | 28 | 2.905 | 4837528 | 14.30524125 | CS |
| 260 | -22.33 | -85.0666666667 | 26.25 | 28 | 2.905 | 4837528 | 14.30524125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.94 | 0.13 | 3.41 | 3.81 | 3.98 | 3.65 | 3833824 |
| 1721428500 | 3.81 | -0.34 | -8.19 | 4 | 4.078 | 3.755 | 6075689 |
| 1721342100 | 4.15 | -0.4 | -8.79 | 4.51 | 4.59 | 4.14 | 6648319 |
| 1721255700 | 4.55 | 0.06 | 1.34 | 4.44 | 4.63 | 4.35 | 6935138 |
| 1721169300 | 4.49 | 0.22 | 5.15 | 4.37 | 4.5 | 4.1849999 | 6156282 |
| 1721082900 | 4.2699999 | 0.23 | 5.69 | 4.11 | 4.32 | 4.03 | 6531406 |
| 1720823700 | 4.04 | 0.18 | 4.66 | 3.9 | 4.19 | 3.89 | 9485857 |
| 1720737300 | 3.86 | 0.44 | 12.87 | 3.498 | 3.92 | 3.46 | 6631182 |
| 1720650900 | 3.42 | 0.09 | 2.70 | 3.3 | 3.44 | 3.2 | 5076260 |
| 1720564500 | 3.33 | -0.27 | -7.50 | 3.6 | 3.6 | 3.3118 | 5269380 |
| 1720478100 | 3.6 | -0.04 | -1.10 | 3.62 | 3.765 | 3.54 | 5749740 |
| 1720218900 | 3.64 | 0.14 | 4.00 | 3.7 | 3.82 | 3.62 | 6492471 |
| 1720040640 | 3.5 | -0.12 | -3.31 | 3.62 | 3.7 | 3.48 | 6145903 |
| 1719959700 | 3.62 | 0.01 | 0.28 | 3.6 | 3.7 | 3.45 | 4764246 |
| 1719873300 | 3.61 | 0.08 | 2.27 | 3.55 | 3.75 | 3.55 | 6306165 |
| 1719614100 | 3.53 | 0.02 | 0.57 | 3.53 | 3.6 | 3.43 | 21725423 |
| 1719527700 | 3.51 | 0.03 | 0.86 | 3.47 | 3.52 | 3.36 | 6165609 |
| 1719441300 | 3.48 | -0.2 | -5.43 | 3.64 | 3.64 | 3.46 | 6133568 |
| 1719354900 | 3.68 | -0.21 | -5.40 | 3.84 | 3.84 | 3.62 | 6008111 |
| 1719268500 | 3.89 | -0.18 | -4.42 | 4.12 | 4.3099999 | 3.765 | 13608996 |
| 1719009300 | 4.07 | 0.56 | 15.95 | 3.61 | 4.13 | 3.57 | 48146699 |
| 1718922900 | 3.51 | 0.42 | 13.59 | 3.15 | 3.77 | 2.9049999 | 25740121 |
| 1718750100 | 3.09 | -0.19 | -5.79 | 3.27 | 3.405 | 3.08 | 8012275 |
| 1718663700 | 3.2799999 | 0.02 | 0.61 | 3.27 | 3.31 | 3.125 | 7939378 |
| 1718404500 | 3.2599999 | -0.14 | -4.12 | 3.37 | 3.385 | 3.21 | 6208103 |
| 1718318100 | 3.4 | -0.16 | -4.49 | 3.54 | 3.56 | 3.36 | 6038625 |
| 1718231700 | 3.56 | 0.11 | 3.19 | 3.54 | 3.765 | 3.5 | 7497041 |
| 1718145300 | 3.45 | -0.21 | -5.61 | 3.6 | 3.61 | 3.42 | 8257932 |
| 1718058900 | 3.655 | -0.08 | -2.01 | 3.77 | 3.77 | 3.59 | 6362881 |
| 1717799700 | 3.73 | -0.06 | -1.58 | 3.635 | 3.9 | 3.61 | 6203228 |
| 1717713300 | 3.79 | -0.18 | -4.53 | 3.99 | 4.005 | 3.47 | 15228015 |
| 1717626900 | 3.97 | 0.03 | 0.76 | 3.99 | 4.01 | 3.88 | 6175056 |
| 1717540500 | 3.94 | -0.19 | -4.60 | 4.1 | 4.14 | 3.92 | 6876440 |
| 1717454100 | 4.13 | -0.23 | -5.28 | 4.3 | 4.375 | 3.95 | 13856942 |
| 1717194900 | 4.36 | -0.25 | -5.42 | 4.67 | 4.76 | 4.215 | 11879179 |
| 1717108500 | 4.61 | 0.13 | 2.90 | 4.49 | 4.64 | 4.42 | 5872693 |
| 1717022100 | 4.48 | -0.18 | -3.86 | 4.58 | 4.64 | 4.46 | 4197621 |
| 1716935700 | 4.66 | -0.13 | -2.61 | 4.85 | 4.8798 | 4.575 | 5594478 |
| 1716590100 | 4.785 | 0 | 0.10 | 4.7699999 | 4.88 | 4.68 | 5233663 |
| 1716503700 | 4.78 | -0.19 | -3.82 | 4.97 | 4.97 | 4.7018 | 4368310 |
| 1716417300 | 4.97 | -0.1 | -1.97 | 5.01 | 5.16 | 4.9349999 | 5610422 |
| 1716330900 | 5.07 | -0.19 | -3.61 | 5.2 | 5.22 | 5.0599999 | 5364781 |
| 1716244500 | 5.26 | -0.27 | -4.88 | 5.5 | 5.5599999 | 5.17 | 6400195 |
| 1715985300 | 5.53 | 0.01 | 0.18 | 5.4601 | 5.665 | 5.43 | 5229255 |
| 1715898900 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.75 | 5.39 | 6103246 |
| 1715812500 | 5.48 | -0.52 | -8.67 | 6.0599999 | 6.1193 | 5.34 | 10602530 |
| 1715726100 | 6 | 0.53 | 9.69 | 5.9 | 6.605 | 5.835 | 20020690 |
| 1715639700 | 5.47 | 0.58 | 11.86 | 4.94 | 5.635 | 4.91 | 13659101 |
| 1715380500 | 4.89 | -0.02 | -0.41 | 4.94 | 4.945 | 4.8 | 5217278 |
| 1715294100 | 4.91 | 0.07 | 1.45 | 4.83 | 4.99 | 4.8 | 4827860 |
| 1715207700 | 4.84 | -0.13 | -2.62 | 4.86 | 4.975 | 4.8 | 4919995 |
| 1715121300 | 4.97 | -0.18 | -3.50 | 5.15 | 5.3099999 | 4.94 | 6668266 |
| 1715034900 | 5.15 | 0.31 | 6.40 | 4.93 | 5.2256 | 4.87 | 9751264 |
| 1714775700 | 4.84 | -0.16 | -3.20 | 5.08 | 5.14 | 4.8099999 | 8541138 |
| 1714689300 | 5 | 0.53 | 11.86 | 4.87 | 5.135 | 4.815 | 15229035 |
| 1714602900 | 4.47 | -0.08 | -1.76 | 4.5199999 | 4.625 | 4.4009 | 9421957 |
| 1714516500 | 4.55 | -0.22 | -4.61 | 4.67 | 4.6750999 | 4.41 | 10690219 |
| 1714430100 | 4.7699999 | 0.35 | 7.92 | 4.42 | 4.8475 | 4.375 | 13505576 |
| 1714170900 | 4.42 | -0.26 | -5.56 | 4.43 | 4.85 | 4.4 | 14997407 |
| 1714084500 | 4.68 | -1.12 | -19.31 | 5.1673 | 5.18 | 4.35 | 25920552 |
| 1713998100 | 5.8 | 0.34 | 6.23 | 5.49 | 5.96 | 5.47 | 10809666 |
| 1713911700 | 5.46 | -0.44 | -7.46 | 5.65 | 5.71 | 5.45 | 10516760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
